Linamar Corporation (TSX:LNR)
Canada
· Delayed Price · Currency is CAD 49.50
-2.12 (-4.11%)
Mar 28, 2025, 4:00 PM EST
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.07 | 51.10 | 49.45 | 49.50 | 49.50 | -4.11% | 165,667 |
| Mar 27, 2025 | 52.00 | 52.29 | 50.42 | 51.62 | 51.37 | -2.71% | 244,509 |
| Mar 26, 2025 | 52.46 | 53.79 | 52.40 | 53.06 | 52.80 | 1.18% | 184,429 |
| Mar 25, 2025 | 52.41 | 52.70 | 52.25 | 52.44 | 52.19 | -0.15% | 86,700 |
| Mar 24, 2025 | 51.47 | 52.91 | 51.47 | 52.52 | 52.27 | 3.00% | 86,800 |
| Mar 21, 2025 | 50.54 | 51.59 | 50.54 | 50.99 | 50.74 | -0.95% | 347,700 |
| Mar 20, 2025 | 51.26 | 52.04 | 50.82 | 51.48 | 51.23 | 0.47% | 186,702 |
| Mar 19, 2025 | 52.43 | 52.68 | 51.13 | 51.24 | 50.99 | -2.05% | 144,600 |
| Mar 18, 2025 | 53.19 | 53.20 | 51.78 | 52.31 | 52.06 | -1.60% | 137,406 |
| Mar 17, 2025 | 52.06 | 53.28 | 51.91 | 53.16 | 52.90 | 1.96% | 154,300 |
| Mar 14, 2025 | 52.12 | 52.84 | 51.82 | 52.14 | 51.89 | 1.20% | 94,500 |
| Mar 13, 2025 | 51.50 | 52.19 | 50.81 | 51.52 | 51.27 | -0.50% | 235,211 |
| Mar 12, 2025 | 51.65 | 51.96 | 50.34 | 51.78 | 51.53 | 1.07% | 170,937 |
| Mar 11, 2025 | 51.71 | 51.72 | 49.82 | 51.23 | 50.98 | -1.58% | 178,539 |
| Mar 10, 2025 | 52.65 | 52.97 | 51.60 | 52.05 | 51.80 | -2.25% | 131,000 |
| Mar 7, 2025 | 51.98 | 53.40 | 51.79 | 53.25 | 52.99 | 3.10% | 211,200 |
| Mar 6, 2025 | 47.17 | 52.26 | 47.17 | 51.65 | 51.40 | 1.79% | 271,100 |
| Mar 5, 2025 | 48.95 | 51.40 | 48.69 | 50.74 | 50.49 | 4.12% | 363,000 |
| Mar 4, 2025 | 50.23 | 50.35 | 48.38 | 48.73 | 48.49 | -4.54% | 515,500 |
| Mar 3, 2025 | 52.51 | 53.07 | 50.77 | 51.05 | 50.80 | -2.28% | 247,843 |
| Feb 28, 2025 | 53.03 | 53.32 | 51.70 | 52.24 | 52.24 | -1.58% | 232,705 |
| Feb 27, 2025 | 53.93 | 54.02 | 53.00 | 53.08 | 53.08 | -1.08% | 107,306 |
| Feb 26, 2025 | 53.24 | 54.13 | 53.22 | 53.66 | 53.66 | 0.79% | 113,100 |
| Feb 25, 2025 | 52.41 | 53.42 | 52.41 | 53.24 | 53.24 | 1.24% | 128,000 |
| Feb 24, 2025 | 52.16 | 52.94 | 51.84 | 52.59 | 52.59 | 1.15% | 192,800 |
| Feb 21, 2025 | 52.91 | 53.05 | 51.60 | 51.99 | 51.99 | -1.74% | 324,710 |
| Feb 20, 2025 | 52.60 | 52.99 | 51.98 | 52.91 | 52.91 | 0.36% | 106,846 |
| Feb 19, 2025 | 53.02 | 53.02 | 52.26 | 52.72 | 52.72 | -0.43% | 165,025 |
| Feb 18, 2025 | 53.43 | 53.43 | 52.77 | 52.95 | 52.95 | -0.04% | 117,900 |
| Feb 14, 2025 | 53.28 | 54.00 | 52.54 | 52.97 | 52.97 | 0.25% | 163,000 |
| Feb 13, 2025 | 53.68 | 54.25 | 52.77 | 52.84 | 52.84 | -0.49% | 149,700 |
| Feb 12, 2025 | 53.56 | 53.72 | 52.96 | 53.10 | 53.10 | -1.37% | 82,600 |
| Feb 11, 2025 | 53.06 | 54.18 | 52.81 | 53.84 | 53.84 | 1.01% | 133,517 |
| Feb 10, 2025 | 53.00 | 53.68 | 52.74 | 53.30 | 53.30 | 1.22% | 178,034 |
| Feb 7, 2025 | 53.77 | 53.82 | 52.63 | 52.66 | 52.66 | -2.23% | 135,900 |
| Feb 6, 2025 | 56.00 | 56.26 | 53.63 | 53.86 | 53.86 | -3.34% | 179,900 |
| Feb 5, 2025 | 53.84 | 55.74 | 53.39 | 55.72 | 55.72 | 3.57% | 194,224 |
| Feb 4, 2025 | 54.33 | 55.86 | 53.76 | 53.80 | 53.80 | 0.02% | 179,320 |
| Feb 3, 2025 | 52.20 | 55.31 | 51.55 | 53.79 | 53.79 | -4.86% | 531,149 |
| Jan 31, 2025 | 58.42 | 58.66 | 56.30 | 56.54 | 56.54 | -4.06% | 308,103 |
| Jan 30, 2025 | 58.71 | 60.02 | 58.71 | 58.93 | 58.93 | 0.43% | 75,500 |
| Jan 29, 2025 | 58.03 | 58.97 | 57.92 | 58.68 | 58.68 | 0.46% | 166,331 |
| Jan 28, 2025 | 58.52 | 58.84 | 57.64 | 58.41 | 58.41 | -0.19% | 126,100 |
| Jan 27, 2025 | 58.73 | 59.01 | 58.20 | 58.52 | 58.52 | -0.39% | 53,500 |
| Jan 24, 2025 | 57.89 | 59.14 | 57.89 | 58.75 | 58.75 | 0.93% | 99,600 |
| Jan 23, 2025 | 58.23 | 59.04 | 58.20 | 58.21 | 58.21 | -0.65% | 74,500 |
| Jan 22, 2025 | 58.12 | 59.45 | 58.01 | 58.59 | 58.59 | 0.51% | 173,115 |
| Jan 21, 2025 | 58.49 | 59.01 | 58.24 | 58.29 | 58.29 | -0.41% | 108,004 |
| Jan 20, 2025 | 57.80 | 59.99 | 57.80 | 58.53 | 58.53 | 1.25% | 107,300 |
| Jan 17, 2025 | 57.56 | 59.00 | 57.49 | 57.81 | 57.81 | 0.42% | 144,400 |